53.00
-0.88
(-1.63%)
At close: 3:00:03 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 54.00 | 54.37 | 53.00 | 53.00 | 53.00 | 3,026,137 |
| Apr 16, 2025 | 54.88 | 55.28 | 53.10 | 53.88 | 53.88 | 4,107,180 |
| Apr 15, 2025 | 56.58 | 57.00 | 55.02 | 55.20 | 55.20 | 3,386,087 |
| Apr 14, 2025 | 56.10 | 57.35 | 55.43 | 56.10 | 56.10 | 5,736,424 |
| Apr 11, 2025 | 53.55 | 57.19 | 53.26 | 55.80 | 55.80 | 10,389,942 |
| Apr 10, 2025 | 53.90 | 55.95 | 53.40 | 53.80 | 53.80 | 14,198,166 |
| Apr 9, 2025 | 49.93 | 51.59 | 48.39 | 50.86 | 50.86 | 12,335,572 |
| Apr 8, 2025 | 53.55 | 53.55 | 49.10 | 51.08 | 51.08 | 16,712,643 |
| Apr 7, 2025 | 55.28 | 55.66 | 53.56 | 53.56 | 53.56 | 4,314,720 |
| Apr 3, 2025 | 60.36 | 61.37 | 59.50 | 59.51 | 59.51 | 4,395,359 |
| Apr 2, 2025 | 61.00 | 62.10 | 60.18 | 60.96 | 60.96 | 5,853,328 |
| Apr 1, 2025 | 62.29 | 62.78 | 60.80 | 61.39 | 61.39 | 3,625,388 |
| Mar 31, 2025 | 61.93 | 63.50 | 60.80 | 62.45 | 62.45 | 4,386,808 |
| Mar 28, 2025 | 61.94 | 63.50 | 61.79 | 62.23 | 62.23 | 4,284,220 |
| Mar 27, 2025 | 60.44 | 63.10 | 60.10 | 62.26 | 62.26 | 5,612,369 |
| Mar 26, 2025 | 61.37 | 62.15 | 60.51 | 60.63 | 60.63 | 6,073,237 |
| Mar 25, 2025 | 64.52 | 65.80 | 61.00 | 61.60 | 61.60 | 7,476,474 |
| Mar 24, 2025 | 62.07 | 64.76 | 61.80 | 64.20 | 64.20 | 6,093,650 |
| Mar 21, 2025 | 65.21 | 65.50 | 61.68 | 62.52 | 62.52 | 8,829,492 |
| Mar 20, 2025 | 63.49 | 66.38 | 63.30 | 65.80 | 65.80 | 9,561,696 |
| Mar 19, 2025 | 62.93 | 65.93 | 61.67 | 63.85 | 63.85 | 10,910,382 |
| Mar 18, 2025 | 62.51 | 64.30 | 62.30 | 62.96 | 62.96 | 5,703,647 |
| Mar 17, 2025 | 60.48 | 63.80 | 59.00 | 63.09 | 63.09 | 11,989,938 |
| Mar 14, 2025 | 59.69 | 60.54 | 58.65 | 60.36 | 60.36 | 12,175,676 |
| Mar 13, 2025 | 61.38 | 61.56 | 58.80 | 59.69 | 59.69 | 9,574,887 |
| Mar 12, 2025 | 65.69 | 66.96 | 61.55 | 61.56 | 61.56 | 9,125,273 |
| Mar 11, 2025 | 64.00 | 65.50 | 62.73 | 64.12 | 64.12 | 9,111,777 |
| Mar 10, 2025 | 65.00 | 66.50 | 63.50 | 65.87 | 65.87 | 7,436,760 |
| Mar 7, 2025 | 63.60 | 67.40 | 62.88 | 65.28 | 65.28 | 13,829,232 |
| Mar 6, 2025 | 60.00 | 63.60 | 60.00 | 62.75 | 62.75 | 10,529,009 |
| Mar 5, 2025 | 60.30 | 61.27 | 59.55 | 59.95 | 59.95 | 6,351,140 |
| Mar 4, 2025 | 58.64 | 61.23 | 58.60 | 60.37 | 60.37 | 8,281,470 |
| Mar 3, 2025 | 57.58 | 60.73 | 57.58 | 59.44 | 59.44 | 11,749,503 |
| Feb 28, 2025 | 60.42 | 60.78 | 57.09 | 57.50 | 57.50 | 13,239,865 |
| Feb 27, 2025 | 62.08 | 62.63 | 60.00 | 60.79 | 60.79 | 10,613,226 |
| Feb 26, 2025 | 60.16 | 63.60 | 60.02 | 62.12 | 62.12 | 12,776,202 |
| Feb 25, 2025 | 58.22 | 62.70 | 58.20 | 61.00 | 61.00 | 18,629,625 |
| Feb 24, 2025 | 63.85 | 63.86 | 58.60 | 58.95 | 58.95 | 18,471,958 |
| Feb 21, 2025 | 61.51 | 64.81 | 61.00 | 63.77 | 63.77 | 16,178,853 |
| Feb 20, 2025 | 61.13 | 62.18 | 60.55 | 61.56 | 61.56 | 9,547,110 |
| Feb 19, 2025 | 59.50 | 62.50 | 58.98 | 61.72 | 61.72 | 14,238,930 |
| Feb 18, 2025 | 59.85 | 61.09 | 59.00 | 59.50 | 59.50 | 11,327,766 |
| Feb 17, 2025 | 61.50 | 61.50 | 59.03 | 59.75 | 59.75 | 12,175,604 |
| Feb 14, 2025 | 57.80 | 63.14 | 57.80 | 60.80 | 60.80 | 17,669,451 |
| Feb 13, 2025 | 59.08 | 59.95 | 57.59 | 57.85 | 57.85 | 11,380,142 |
| Feb 12, 2025 | 57.19 | 59.79 | 56.32 | 59.25 | 59.25 | 17,232,978 |
| Feb 11, 2025 | 59.00 | 59.58 | 56.28 | 57.49 | 57.49 | 18,156,181 |
| Feb 10, 2025 | 59.00 | 59.99 | 57.54 | 59.22 | 59.22 | 24,853,193 |
| Feb 7, 2025 | 60.60 | 60.84 | 56.53 | 59.55 | 59.55 | 39,525,204 |
| Feb 6, 2025 | 51.05 | 55.31 | 51.05 | 55.31 | 55.31 | 24,647,185 |
| Feb 5, 2025 | 45.82 | 50.28 | 45.46 | 50.28 | 50.28 | 16,664,147 |
| Jan 27, 2025 | 45.58 | 46.35 | 45.17 | 45.71 | 45.71 | 4,927,673 |
| Jan 24, 2025 | 44.25 | 45.70 | 44.08 | 45.58 | 45.58 | 7,524,783 |
| Jan 23, 2025 | 45.28 | 45.30 | 43.80 | 44.25 | 44.25 | 8,819,445 |
| Jan 22, 2025 | 45.64 | 46.35 | 44.29 | 44.82 | 44.82 | 9,349,865 |
| Jan 21, 2025 | 46.55 | 46.65 | 45.51 | 45.78 | 45.78 | 7,417,729 |
| Jan 20, 2025 | 47.49 | 47.97 | 46.10 | 46.23 | 46.23 | 6,184,842 |
| Jan 17, 2025 | 46.07 | 47.66 | 45.94 | 47.19 | 47.19 | 5,459,004 |
| Jan 16, 2025 | 46.93 | 47.88 | 46.19 | 46.53 | 46.53 | 4,164,526 |
| Jan 15, 2025 | 46.80 | 47.89 | 46.58 | 46.73 | 46.73 | 5,404,760 |
| Jan 14, 2025 | 45.39 | 47.24 | 45.18 | 46.80 | 46.80 | 5,071,339 |
| Jan 13, 2025 | 45.17 | 46.76 | 44.97 | 45.53 | 45.53 | 5,403,005 |
| Jan 10, 2025 | 45.04 | 46.96 | 44.86 | 45.47 | 45.47 | 7,313,182 |
| Jan 9, 2025 | 44.78 | 45.88 | 44.51 | 45.04 | 45.04 | 5,805,917 |
| Jan 8, 2025 | 43.00 | 45.64 | 42.31 | 44.99 | 44.99 | 6,764,111 |
| Jan 7, 2025 | 42.29 | 43.56 | 41.91 | 43.06 | 43.06 | 4,677,813 |
| Jan 6, 2025 | 42.30 | 42.74 | 41.82 | 42.17 | 42.17 | 4,806,027 |
| Jan 3, 2025 | 43.45 | 43.70 | 42.11 | 42.30 | 42.30 | 5,243,631 |
| Jan 2, 2025 | 44.64 | 44.92 | 43.00 | 43.40 | 43.40 | 7,313,453 |
| Dec 31, 2024 | 45.78 | 46.10 | 44.38 | 44.59 | 44.59 | 6,545,594 |
| Dec 30, 2024 | 45.69 | 46.87 | 45.60 | 45.72 | 45.72 | 6,589,209 |
| Dec 27, 2024 | 47.07 | 47.12 | 45.55 | 45.68 | 45.68 | 7,241,825 |
| Dec 26, 2024 | 47.00 | 47.85 | 46.47 | 47.07 | 47.07 | 4,537,275 |
| Dec 25, 2024 | 46.60 | 48.04 | 46.60 | 47.08 | 47.08 | 5,654,904 |
| Dec 24, 2024 | 46.06 | 47.09 | 45.71 | 46.78 | 46.78 | 5,047,927 |
| Dec 23, 2024 | 46.90 | 47.15 | 45.70 | 45.90 | 45.90 | 5,205,665 |
| Dec 20, 2024 | 47.52 | 47.80 | 46.50 | 46.52 | 46.52 | 7,010,057 |
| Dec 19, 2024 | 47.93 | 48.16 | 47.13 | 47.60 | 47.60 | 5,741,939 |
| Dec 18, 2024 | 47.96 | 48.89 | 47.68 | 48.40 | 48.40 | 5,821,190 |
| Dec 17, 2024 | 47.21 | 48.85 | 47.00 | 47.80 | 47.80 | 10,524,590 |
| Dec 16, 2024 | 47.00 | 48.68 | 46.74 | 47.16 | 47.16 | 9,648,422 |
| Dec 13, 2024 | 48.88 | 49.00 | 47.27 | 47.31 | 47.31 | 13,718,897 |
| Dec 12, 2024 | 46.90 | 49.60 | 46.90 | 48.87 | 48.87 | 15,207,375 |
| Dec 11, 2024 | 45.65 | 46.40 | 45.08 | 46.11 | 46.11 | 7,919,270 |
| Dec 10, 2024 | 46.13 | 46.70 | 44.70 | 46.12 | 46.12 | 14,231,454 |
| Dec 9, 2024 | 43.81 | 46.28 | 43.08 | 44.94 | 44.94 | 13,463,082 |
| Dec 6, 2024 | 44.39 | 45.01 | 43.38 | 43.65 | 43.65 | 8,339,761 |
| Dec 5, 2024 | 44.02 | 45.32 | 43.67 | 44.30 | 44.30 | 5,464,591 |
| Dec 4, 2024 | 44.61 | 45.11 | 44.00 | 44.23 | 44.23 | 4,267,950 |
| Dec 3, 2024 | 44.28 | 45.49 | 44.02 | 44.78 | 44.78 | 8,746,944 |
| Dec 2, 2024 | 43.43 | 45.12 | 43.31 | 44.29 | 44.29 | 9,643,440 |
| Nov 29, 2024 | 42.85 | 44.47 | 42.51 | 43.41 | 43.41 | 8,228,168 |
| Nov 28, 2024 | 44.27 | 44.50 | 42.28 | 42.85 | 42.85 | 11,078,010 |
| Nov 27, 2024 | 43.46 | 44.44 | 42.01 | 44.27 | 44.27 | 9,716,050 |
| Nov 26, 2024 | 45.14 | 45.17 | 42.82 | 43.46 | 43.46 | 11,484,561 |
| Nov 25, 2024 | 45.85 | 46.15 | 44.62 | 45.43 | 45.43 | 5,383,083 |
| Nov 22, 2024 | 47.29 | 47.85 | 45.22 | 45.48 | 45.48 | 5,682,040 |
| Nov 21, 2024 | 48.60 | 48.80 | 47.35 | 47.52 | 47.52 | 5,078,836 |
| Nov 20, 2024 | 48.78 | 48.91 | 47.21 | 48.61 | 48.61 | 5,710,376 |
| Nov 19, 2024 | 47.44 | 49.37 | 47.21 | 48.69 | 48.69 | 7,553,697 |
| Nov 18, 2024 | 48.12 | 48.79 | 46.88 | 47.21 | 47.21 | 5,322,257 |
| Nov 15, 2024 | 50.41 | 50.48 | 48.10 | 48.11 | 48.11 | 6,489,645 |
| Nov 14, 2024 | 52.00 | 52.00 | 50.41 | 50.49 | 50.49 | 4,050,573 |
| Nov 13, 2024 | 51.80 | 52.37 | 50.60 | 51.80 | 51.80 | 4,780,274 |
| Nov 12, 2024 | 53.11 | 54.41 | 51.58 | 52.05 | 52.05 | 8,181,211 |
| Nov 11, 2024 | 50.50 | 53.50 | 50.28 | 52.91 | 52.91 | 9,497,203 |
| Nov 8, 2024 | 48.87 | 51.18 | 48.87 | 50.98 | 50.98 | 10,400,881 |
| Nov 7, 2024 | 48.01 | 49.27 | 47.45 | 48.87 | 48.87 | 7,887,124 |
| Nov 6, 2024 | 47.40 | 50.10 | 47.35 | 48.88 | 48.88 | 11,149,871 |
| Nov 5, 2024 | 47.29 | 48.08 | 46.05 | 47.69 | 47.69 | 10,530,362 |
| Nov 4, 2024 | 47.23 | 48.35 | 46.67 | 47.07 | 47.07 | 7,057,624 |
| Nov 1, 2024 | 48.88 | 48.88 | 46.88 | 47.23 | 47.23 | 6,664,353 |
| Oct 31, 2024 | 49.56 | 49.93 | 47.66 | 48.55 | 48.55 | 8,088,608 |
| Oct 30, 2024 | 49.98 | 51.73 | 49.29 | 49.55 | 49.55 | 7,608,321 |
| Oct 29, 2024 | 49.80 | 50.56 | 49.28 | 49.71 | 49.71 | 4,638,679 |
| Oct 28, 2024 | 49.23 | 49.76 | 47.85 | 49.62 | 49.62 | 6,034,140 |
| Oct 25, 2024 | 49.39 | 49.85 | 47.81 | 49.47 | 49.47 | 7,959,856 |
| Oct 24, 2024 | 50.00 | 50.96 | 49.00 | 49.38 | 49.38 | 7,849,039 |
| Oct 23, 2024 | 49.35 | 51.24 | 48.55 | 49.75 | 49.75 | 6,625,732 |
| Oct 22, 2024 | 47.52 | 49.88 | 47.52 | 49.05 | 49.05 | 8,783,907 |
| Oct 21, 2024 | 48.00 | 48.71 | 47.03 | 47.51 | 47.51 | 6,929,303 |
| Oct 18, 2024 | 44.60 | 48.98 | 44.41 | 47.70 | 47.70 | 9,944,460 |
| Oct 17, 2024 | 45.46 | 46.10 | 44.66 | 44.78 | 44.78 | 5,346,532 |
| Oct 16, 2024 | 45.08 | 45.84 | 44.20 | 45.39 | 45.39 | 7,219,757 |
| Oct 15, 2024 | 47.60 | 47.60 | 45.67 | 45.90 | 45.90 | 8,203,280 |
| Oct 14, 2024 | 46.52 | 48.08 | 45.02 | 47.88 | 47.88 | 8,027,228 |
| Oct 11, 2024 | 49.31 | 51.00 | 45.43 | 46.10 | 46.10 | 12,973,992 |
| Oct 10, 2024 | 49.43 | 51.80 | 48.66 | 50.13 | 50.13 | 11,699,383 |
| Oct 9, 2024 | 50.98 | 53.35 | 48.55 | 49.37 | 49.37 | 16,109,465 |
| Oct 8, 2024 | 53.81 | 53.81 | 49.00 | 52.15 | 52.15 | 16,551,442 |
| Sep 30, 2024 | 47.14 | 48.92 | 45.70 | 48.92 | 48.92 | 14,383,288 |
| Sep 27, 2024 | 42.60 | 45.50 | 42.17 | 44.47 | 44.47 | 5,796,040 |
| Sep 26, 2024 | 40.04 | 42.22 | 40.00 | 41.99 | 41.99 | 7,595,456 |
| Sep 25, 2024 | 40.31 | 41.50 | 39.70 | 40.31 | 40.31 | 8,190,141 |
| Sep 24, 2024 | 39.84 | 40.55 | 38.65 | 40.31 | 40.31 | 8,008,695 |
| Sep 23, 2024 | 39.16 | 40.40 | 38.88 | 39.06 | 39.06 | 4,248,119 |
| Sep 20, 2024 | 40.40 | 41.15 | 38.90 | 39.16 | 39.16 | 5,620,342 |
| Sep 19, 2024 | 39.92 | 41.10 | 39.38 | 39.90 | 39.90 | 6,784,681 |
| Sep 18, 2024 | 37.90 | 40.06 | 37.55 | 39.77 | 39.77 | 5,932,244 |
| Sep 13, 2024 | 39.30 | 39.48 | 37.83 | 37.95 | 37.95 | 4,879,328 |
| Sep 12, 2024 | 40.05 | 40.05 | 39.10 | 39.38 | 39.38 | 4,371,958 |
| Sep 11, 2024 | 37.92 | 40.02 | 37.80 | 39.99 | 39.99 | 8,619,606 |
| Sep 10, 2024 | 38.23 | 38.90 | 37.54 | 38.05 | 38.05 | 4,140,200 |
| Sep 9, 2024 | 38.27 | 38.81 | 37.89 | 38.23 | 38.23 | 5,888,828 |
| Sep 6, 2024 | 38.95 | 40.20 | 38.41 | 38.53 | 38.53 | 6,949,552 |
| Sep 5, 2024 | 38.55 | 39.20 | 38.20 | 38.73 | 38.73 | 5,121,319 |
| Sep 4, 2024 | 37.79 | 39.38 | 37.37 | 38.55 | 38.55 | 6,281,600 |
| Sep 3, 2024 | 36.54 | 37.99 | 36.07 | 37.93 | 37.93 | 5,960,295 |
| Sep 2, 2024 | 37.93 | 37.98 | 36.30 | 36.42 | 36.42 | 9,092,651 |
| Aug 30, 2024 | 33.99 | 37.20 | 33.99 | 37.20 | 37.20 | 7,693,058 |
| Aug 29, 2024 | 32.30 | 33.95 | 32.10 | 33.82 | 33.82 | 5,431,367 |
| Aug 28, 2024 | 32.20 | 32.47 | 31.75 | 32.41 | 32.41 | 3,298,296 |
| Aug 27, 2024 | 32.93 | 32.93 | 32.12 | 32.14 | 32.14 | 2,956,330 |
| Aug 26, 2024 | 33.00 | 33.74 | 32.81 | 33.08 | 33.08 | 3,085,820 |
| Aug 23, 2024 | 32.65 | 33.00 | 32.37 | 32.78 | 32.78 | 2,496,124 |
| Aug 22, 2024 | 33.75 | 33.81 | 32.40 | 32.62 | 32.62 | 4,780,970 |
| Aug 21, 2024 | 34.12 | 34.36 | 33.66 | 33.69 | 33.69 | 2,651,659 |
| Aug 20, 2024 | 34.91 | 34.95 | 33.98 | 34.10 | 34.10 | 3,295,264 |
| Aug 19, 2024 | 35.28 | 35.79 | 34.94 | 34.97 | 34.97 | 2,445,860 |
| Aug 16, 2024 | 36.21 | 36.56 | 35.15 | 35.29 | 35.29 | 3,407,040 |
| Aug 15, 2024 | 35.47 | 36.61 | 35.31 | 36.20 | 36.20 | 3,606,353 |
| Aug 14, 2024 | 35.75 | 35.90 | 35.10 | 35.53 | 35.53 | 3,194,550 |
| Aug 13, 2024 | 36.20 | 36.56 | 35.50 | 35.84 | 35.84 | 3,625,392 |
| Aug 12, 2024 | 36.90 | 37.00 | 36.10 | 36.39 | 36.39 | 2,794,326 |
| Aug 9, 2024 | 38.01 | 38.39 | 36.66 | 36.95 | 36.95 | 4,634,526 |
| Aug 8, 2024 | 36.86 | 38.23 | 36.60 | 38.01 | 38.01 | 6,435,636 |
| Aug 7, 2024 | 37.01 | 37.55 | 36.81 | 37.02 | 37.02 | 3,880,119 |
| Aug 6, 2024 | 38.20 | 38.47 | 36.73 | 37.30 | 37.30 | 7,007,656 |
| Aug 5, 2024 | 38.70 | 39.53 | 37.72 | 37.78 | 37.78 | 5,908,525 |
| Aug 2, 2024 | 40.01 | 40.56 | 39.04 | 39.08 | 39.08 | 4,475,848 |
| Aug 1, 2024 | 41.76 | 42.00 | 40.23 | 40.55 | 40.55 | 5,725,619 |
| Jul 31, 2024 | 39.80 | 41.91 | 39.25 | 41.86 | 41.86 | 8,416,607 |
| Jul 30, 2024 | 39.57 | 40.60 | 39.22 | 39.89 | 39.89 | 4,310,017 |
| Jul 29, 2024 | 40.72 | 40.72 | 39.20 | 39.57 | 39.57 | 3,822,140 |
| Jul 26, 2024 | 39.35 | 41.50 | 39.00 | 40.68 | 40.68 | 6,385,986 |
| Jul 25, 2024 | 39.01 | 39.74 | 38.56 | 39.00 | 39.00 | 4,748,093 |
| Jul 24, 2024 | 41.17 | 41.50 | 39.21 | 39.48 | 39.48 | 7,220,885 |
| Jul 23, 2024 | 43.97 | 44.06 | 41.80 | 41.80 | 41.80 | 7,848,115 |
| Jul 22, 2024 | 44.60 | 44.60 | 43.80 | 44.23 | 44.23 | 7,130,932 |
| Jul 19, 2024 | 44.18 | 45.30 | 43.97 | 44.57 | 44.57 | 6,226,675 |
| Jul 18, 2024 | 43.57 | 45.24 | 43.15 | 44.43 | 44.43 | 7,031,322 |
| Jul 17, 2024 | 44.27 | 45.50 | 43.90 | 44.28 | 44.28 | 8,498,040 |
| Jul 16, 2024 | 44.03 | 44.58 | 43.68 | 44.27 | 44.27 | 8,115,411 |
| Jul 15, 2024 | 44.91 | 45.06 | 43.93 | 44.55 | 44.55 | 9,798,366 |
| Jul 12, 2024 | 44.36 | 45.52 | 43.90 | 45.52 | 45.52 | 14,690,965 |
| Jul 11, 2024 | 46.00 | 46.82 | 44.10 | 45.31 | 45.31 | 17,415,451 |
| Jul 10, 2024 | 43.60 | 47.36 | 43.55 | 46.35 | 46.35 | 20,176,370 |
| Jul 9, 2024 | 39.34 | 43.41 | 39.34 | 43.05 | 43.05 | 16,318,818 |
| Jul 8, 2024 | 39.39 | 39.63 | 39.02 | 39.46 | 39.46 | 2,936,753 |
| Jul 5, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Jul 4, 2024 | 38.20 | 40.56 | 38.17 | 39.80 | 39.80 | 8,219,619 |
| Jul 3, 2024 | 38.01 | 38.62 | 37.88 | 38.01 | 38.01 | 2,251,280 |
| Jul 2, 2024 | 38.35 | 38.80 | 37.91 | 38.05 | 38.05 | 2,674,020 |
| Jul 1, 2024 | 38.88 | 38.92 | 37.85 | 38.50 | 38.50 | 2,930,568 |
| Jun 28, 2024 | 38.37 | 39.40 | 38.37 | 38.90 | 38.90 | 3,899,332 |
| Jun 27, 2024 | 39.68 | 40.10 | 38.35 | 38.60 | 38.60 | 4,908,012 |
| Jun 26, 2024 | 39.40 | 40.00 | 38.60 | 39.99 | 39.99 | 3,064,273 |
| Jun 25, 2024 | 39.59 | 40.20 | 38.95 | 39.59 | 39.59 | 3,442,749 |
| Jun 24, 2024 | 39.75 | 40.21 | 39.58 | 39.69 | 39.69 | 3,655,495 |
| Jun 21, 2024 | 39.00 | 40.24 | 38.30 | 39.99 | 39.99 | 4,912,685 |
| Jun 20, 2024 | 39.22 | 40.24 | 38.86 | 38.93 | 38.93 | 3,576,681 |
| Jun 19, 2024 | 39.78 | 39.88 | 39.15 | 39.22 | 39.22 | 3,797,752 |
| Jun 18, 2024 | 39.01 | 40.84 | 38.86 | 39.78 | 39.78 | 7,225,944 |
| Jun 17, 2024 | 37.50 | 39.00 | 37.32 | 38.90 | 38.90 | 5,302,351 |
| Jun 14, 2024 | 37.80 | 37.98 | 37.20 | 37.75 | 37.75 | 3,801,391 |
| Jun 13, 2024 | 37.77 | 38.60 | 37.31 | 37.90 | 37.90 | 3,353,672 |
| Jun 12, 2024 | 37.46 | 38.24 | 37.30 | 37.80 | 37.80 | 3,719,960 |
| Jun 11, 2024 | 37.00 | 37.88 | 36.42 | 37.50 | 37.50 | 4,613,529 |
| Jun 7, 2024 | 37.16 | 37.65 | 36.50 | 37.09 | 37.09 | 3,770,540 |
| Jun 6, 2024 | 37.95 | 38.03 | 37.15 | 37.32 | 37.32 | 3,988,481 |
| Jun 5, 2024 | 37.65 | 39.00 | 37.65 | 38.09 | 38.09 | 6,772,149 |
| Jun 4, 2024 | 36.80 | 37.73 | 36.41 | 37.50 | 37.50 | 5,210,205 |
| Jun 3, 2024 | 35.85 | 37.36 | 35.79 | 36.80 | 36.80 | 7,133,855 |
| May 31, 2024 | 35.93 | 36.72 | 35.87 | 35.87 | 35.87 | 3,325,775 |
| May 30, 2024 | 35.61 | 35.94 | 35.29 | 35.92 | 35.92 | 3,815,220 |
| May 29, 2024 | 35.54 | 36.00 | 35.30 | 35.49 | 35.49 | 3,346,622 |
| May 28, 2024 | 36.06 | 36.36 | 35.34 | 35.69 | 35.69 | 4,132,417 |
| May 27, 2024 | 35.49 | 36.19 | 34.19 | 36.07 | 36.07 | 8,266,774 |
| May 24, 2024 | 36.63 | 36.64 | 35.03 | 35.40 | 35.40 | 10,176,936 |
| May 23, 2024 | 37.48 | 37.66 | 36.70 | 36.97 | 36.97 | 4,391,406 |
| May 22, 2024 | 37.95 | 38.55 | 37.22 | 37.47 | 37.47 | 5,778,737 |
| May 21, 2024 | 39.00 | 39.04 | 37.29 | 38.05 | 38.05 | 8,358,573 |
| May 20, 2024 | 0.34 Dividend | |||||
| May 20, 2024 | 38.38 | 39.48 | 37.73 | 39.35 | 39.35 | 6,804,448 |
| May 20, 2024 | 1.4:1 Stock Splits | |||||
| May 17, 2024 | 38.52 | 38.57 | 37.63 | 38.32 | 37.98 | 5,918,967 |
| May 16, 2024 | 39.40 | 39.57 | 38.45 | 38.68 | 38.34 | 6,130,691 |
| May 15, 2024 | 39.75 | 39.75 | 39.04 | 39.36 | 39.02 | 3,317,809 |
| May 14, 2024 | 40.65 | 40.68 | 39.56 | 39.62 | 39.27 | 4,630,360 |
| May 13, 2024 | 41.07 | 41.69 | 40.22 | 40.30 | 39.94 | 6,182,444 |
| May 10, 2024 | 41.29 | 41.98 | 40.56 | 41.61 | 41.25 | 5,551,315 |
| May 9, 2024 | 40.09 | 41.43 | 39.94 | 41.22 | 40.86 | 5,410,554 |
| May 8, 2024 | 40.55 | 40.84 | 40.04 | 40.09 | 39.74 | 4,086,786 |
| May 7, 2024 | 41.11 | 41.21 | 40.27 | 40.85 | 40.49 | 5,582,936 |
| May 6, 2024 | 42.04 | 42.48 | 41.07 | 41.11 | 40.75 | 11,501,485 |
| Apr 30, 2024 | 40.36 | 41.83 | 40.36 | 41.09 | 40.73 | 14,412,381 |
| Apr 29, 2024 | 38.93 | 40.36 | 38.53 | 39.72 | 39.37 | 13,602,758 |
| Apr 26, 2024 | 36.80 | 38.06 | 36.80 | 37.58 | 37.25 | 5,807,936 |
| Apr 25, 2024 | 37.71 | 37.84 | 37.15 | 37.22 | 36.89 | 3,856,850 |
| Apr 24, 2024 | 38.71 | 38.71 | 37.56 | 37.77 | 37.44 | 4,382,739 |
| Apr 23, 2024 | 37.39 | 38.41 | 37.19 | 38.12 | 37.78 | 6,404,995 |
| Apr 22, 2024 | 36.99 | 37.93 | 36.93 | 37.21 | 36.88 | 5,720,570 |
| Apr 19, 2024 | 36.98 | 37.64 | 36.71 | 37.36 | 37.03 | 6,490,540 |
| Apr 18, 2024 | 36.64 | 38.45 | 35.94 | 37.41 | 37.08 | 9,065,289 |
| Apr 17, 2024 | 36.60 | 36.89 | 36.14 | 36.89 | 36.57 | 9,459,767 |
Related Tickers
603786.SS KEBODA TECHNOLOGY Co., Ltd.
55.17
-1.75%
7259.T Aisin Corporation
1,481.50
+0.85%
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
29.90
-1.06%
7220.T Musashi Seimitsu Industry Co., Ltd.
2,166.00
+2.56%
5334.T Niterra Co., Ltd.
4,127.00
-0.31%
600660.SS Fuyao Glass Industry Group Co., Ltd.
54.34
-0.98%
601689.SS Ningbo Tuopu Group Co.,Ltd.
46.92
+0.11%
BALKRISIND.BO Balkrishna Industries Limited
2,504.00
+0.50%
6902.T DENSO Corporation
1,724.50
+0.03%
CEATLTD.NS CEAT Limited
3,020.00
-0.13%